Fundo DE Investimento Imobiliario Housi【HOSI11】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.07	-0.0854805226523	81.89	81.9	79.25	5	81.89611111	FU
4	2.82	3.56962025316	79	82.98	79	58	79.05321526	FU
12	-0.22	-0.268161872257	82.04	86.03	77.97	63	80.29097284	FU
26	-3.18	-3.74117647059	85	88	77.97	72	82.35819314	FU
52	-6.16	-7.00159127074	87.98	88.86	77.97	75	83.70605343	FU
156	27.91	51.7714709701	53.91	108	53.91	670	86.39069806	FU
260	1.33	1.65237917754	80.49	108	50.04	727	78.95748789	FU

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781040600	81.82	-0.08	-0.10	79.25	81.82	79.25	16
1780954140	81.9	0.01	0.01	81.9	81.9	81.9	1
1780695000	81.89	-0.01	-0.01	81.89	81.89	81.89	2
1780522200	81.9	0.01	0.01	81.9	81.9	81.9	10
1780435800	81.89	2.74	3.46	81.89	81.89	81.89	5
1780349400	79.15	0.15	0.19	79.15	79.15	79.15	43
1780090200	79	-0.01	-0.01	79	79	79	4
1780003800	79.01	0.01	0.01	79.01	79.01	79.01	1
1779917400	79	0	0.00	79	79	79	15
1779830940	79	0	0.00	79	79	79	216
1779744600	79	0	0.00	79	82.98	79	143
1779485400	79	0	0.00	79	79	79	20
1779398940	79	0	0.00	79	79	79	50
1779312600	79	0	0.00	79	79	79	50
1779226140	79	0	0.00	79	79	79	4
1779139800	79	0	0.00	79	79	79	1
1778880600	79	0	0.00	79	79	79	40
1778794140	79	0	0.00	79	79	79	10
1778707800	79	0	0.00	80	80	79	340
1778621400	79	-0.01	-0.01	79	79	79	146
1778535000	79.01	0.01	0.01	79	81.53	79	72
1778275800	79	0	0.00	79	79	79	0
1778189400	79	0	0.00	79	81.58	79	167
1778102940	79	0	0.00	79	79.01	79	264
1778016600	79	-2.6	-3.19	81.6	81.6	79	20
1777930200	81.6	0.03	0.04	81.44	81.6	79.4	61
1777584540	81.57	0	0.00	81.57	81.57	81.57	0
1777498140	81.57	0.96	1.19	79.02	81.57	79	40
1777411800	80.61	1.52	1.92	80.61	80.61	79	213
1777325400	79.09	0	0.00	79.09	79.09	79.09	0
1777066200	79.09	-2.66	-3.25	79.09	79.09	79.09	20
1776979800	81.75	-0.24	-0.29	81.75	81.75	81.75	1
1776893400	81.99	0	0.00	81.99	81.99	81.99	1
1776720600	81.99	-0.38	-0.46	79.51	81.99	79.5	67
1776461400	82.37	0	0.00	79.89	82.37	79.89	13
1776375000	82.37	0.37	0.45	79.03	82.37	79.03	11
1776288600	82	0	0.00	82	82	82	0
1776202200	82	0	0.00	82	82	82	0
1776115800	82	1.81	2.26	79.02	82	79	107
1775856600	80.19	-2.24	-2.72	80.19	80.19	80.19	51
1775770200	82.43	-0.14	-0.17	82.57	82.57	79.84	20
1775683740	82.57	1.1	1.35	80.01	82.57	77.97	319
1775597400	81.47	0	0.00	81.47	81.47	81.47	0
1775511000	81.47	-2.52	-3.00	83.99	83.99	81.45	9
1775165400	83.99	0.63	0.76	84.2	84.2	83.99	2
1775078940	83.36	-0.04	-0.05	81.73	83.36	81.73	32
1774992540	83.4	1.4	1.71	83.99	83.99	83.4	2
1774906140	82	-0.01	-0.01	82.02	82.02	82	7
1774646940	82.01	0	0.00	82.01	82.01	82.01	0
1774560540	82.01	-0.01	-0.01	82.01	82.01	82.01	1
1774474140	82.02	-4.01	-4.66	86.03	86.03	82.02	38
1774387740	86.03	4.03	4.91	83.98	86.03	83.98	21
1774301340	82	0	0.00	82	82	82	46
1774042200	82	-2.33	-2.76	82.04	82.04	82	203
1773955740	84.33	0	0.00	84.33	84.33	84.33	0
1773869340	84.33	0	0.00	84.33	84.33	84.33	0
1773782940	84.33	0	0.00	84.33	84.33	84.33	0
1773696540	84.33	-0.02	-0.02	84.34	84.36	84.33	19
1773437400	84.35	2.35	2.87	82	88	82	67
1773351000	82	0	0.00	82	82	82	42
1773264540	82	0	0.00	82	82	82	25
1773178140	82	0	0.00	82	82	82	1